PT Indo Tambangraya Megah Tbk(ID:ITMG)
Rp23,625.00-1125.00 (-4.55%)
ID:ITMG
PT Indo Tambangraya Megah Tbk historical prices
Rp23,625.00
At close:-1125.00 (-4.55%)
PT Indo Tambangraya Megah Tbk (ITMG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23,750.00 | 23,850.00 | 23,375.00 | 23,625.00 | 23,625.00 | -4.55% | 2,398,000 | 1.44 |
| Nov 10, 2026 | 24,850.00 | 25,025.00 | 24,725.00 | 24,750.00 | 24,750.00 | +1.12% | 1,896,500 | 1.14 |
| Nov 09, 2026 | 24,700.00 | 25,050.00 | 24,525.00 | 24,825.00 | 24,825.00 | +1.43% | 1,464,700 | 0.88 |
| Nov 06, 2026 | 24,275.00 | 24,500.00 | 23,950.00 | 24,475.00 | 24,475.00 | +0.72% | 1,086,000 | 0.65 |
| Nov 05, 2026 | 23,900.00 | 24,575.00 | 23,900.00 | 24,300.00 | 24,300.00 | +1.67% | 1,492,000 | 0.90 |
| Nov 04, 2026 | 24,700.00 | 24,700.00 | 23,650.00 | 23,900.00 | 23,900.00 | -3.24% | 1,442,700 | 0.87 |
| Nov 03, 2026 | 25,250.00 | 25,300.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.10% | 1,944,500 | 1.19 |
| Nov 02, 2026 | 24,900.00 | 25,100.00 | 24,575.00 | 24,975.00 | 24,975.00 | +0.30% | 1,070,700 | 0.65 |
| Oct 30, 2026 | 24,600.00 | 24,950.00 | 24,325.00 | 24,900.00 | 24,900.00 | +1.22% | 1,247,700 | 0.77 |
| Oct 29, 2026 | 24,975.00 | 25,300.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.50% | 1,706,100 | 1.05 |
| Oct 28, 2026 | 24,900.00 | 25,250.00 | 24,575.00 | 24,975.00 | 24,975.00 | +1.32% | 2,220,500 | 1.38 |
| Oct 27, 2026 | 25,275.00 | 25,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | -2.18% | 7,216,400 | 4.69 |
| Oct 26, 2026 | 25,525.00 | 25,700.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.18% | 3,874,400 | 2.60 |
| Oct 23, 2026 | 25,325.00 | 26,000.00 | 25,175.00 | 25,500.00 | 25,500.00 | +0.79% | 1,977,800 | 1.34 |
| Oct 22, 2026 | 24,800.00 | 25,600.00 | 24,225.00 | 25,300.00 | 25,300.00 | +1.61% | 1,670,400 | 1.14 |
| Oct 21, 2026 | 24,525.00 | 25,250.00 | 23,750.00 | 24,900.00 | 24,900.00 | +3.11% | 2,149,300 | 1.48 |
| Oct 20, 2026 | 23,075.00 | 24,225.00 | 23,075.00 | 24,150.00 | 24,150.00 | +4.66% | 1,679,700 | 1.17 |
| Oct 19, 2026 | 22,975.00 | 23,500.00 | 22,125.00 | 23,075.00 | 23,075.00 | +0.33% | 3,396,400 | 2.42 |
| Oct 16, 2026 | 23,975.00 | 24,300.00 | 21,525.00 | 23,000.00 | 23,000.00 | -9.09% | 3,636,700 | 2.66 |
| Oct 15, 2026 | 25,300.00 | 25,425.00 | 24,975.00 | 25,300.00 | 25,300.00 | -0.59% | 2,185,200 | 1.61 |
| Oct 14, 2026 | 25,625.00 | 25,850.00 | 25,450.00 | 25,450.00 | 25,450.00 | -0.59% | 1,919,800 | 1.41 |
| Oct 13, 2026 | 25,675.00 | 25,825.00 | 25,200.00 | 25,600.00 | 25,600.00 | -0.49% | 1,452,100 | 1.07 |
| Oct 12, 2026 | 25,400.00 | 25,725.00 | 25,200.00 | 25,725.00 | 25,725.00 | +1.38% | 1,690,900 | 1.26 |
| Oct 09, 2026 | 25,325.00 | 25,675.00 | 25,275.00 | 25,375.00 | 25,375.00 | +0.20% | 1,715,800 | 1.28 |
| Oct 08, 2026 | 26,000.00 | 26,000.00 | 25,300.00 | 25,325.00 | 25,325.00 | -2.31% | 897,600 | 0.67 |
| Oct 07, 2026 | 26,050.00 | 26,250.00 | 25,550.00 | 25,925.00 | 25,925.00 | -0.67% | 1,223,200 | 0.92 |
| Oct 06, 2026 | 25,500.00 | 26,100.00 | 25,425.00 | 26,100.00 | 26,100.00 | +2.35% | 1,017,300 | 0.76 |
| Oct 05, 2026 | 25,300.00 | 25,525.00 | 25,050.00 | 25,500.00 | 25,500.00 | +1.19% | 1,027,699 | 0.77 |
| Oct 02, 2026 | 24,675.00 | 25,400.00 | 24,675.00 | 25,200.00 | 25,200.00 | +2.23% | 1,134,800 | 0.86 |
| Oct 01, 2026 | 25,225.00 | 25,225.00 | 24,575.00 | 24,650.00 | 24,650.00 | -2.18% | 1,676,500 | 1.29 |
| Sep 30, 2026 | 24,975.00 | 25,575.00 | 24,975.00 | 25,200.00 | 25,200.00 | +0.90% | 756,500 | 0.58 |
| Sep 29, 2026 | 25,625.00 | 25,650.00 | 24,900.00 | 24,975.00 | 24,975.00 | -2.54% | 1,709,700 | 1.32 |
| Sep 28, 2026 | 25,525.00 | 25,875.00 | 25,450.00 | 25,625.00 | 25,625.00 | +0.49% | 945,800 | 0.73 |
| Sep 25, 2026 | 25,200.00 | 25,650.00 | 25,150.00 | 25,500.00 | 25,500.00 | +1.80% | 521,500 | 0.40 |
| Sep 24, 2026 | 25,200.00 | 25,250.00 | 24,975.00 | 25,050.00 | 25,050.00 | -0.60% | 820,000 | 0.63 |
| Sep 23, 2026 | 25,300.00 | 25,400.00 | 24,850.00 | 25,200.00 | 25,200.00 | -0.40% | 874,500 | 0.67 |
| Sep 22, 2026 | 26,125.00 | 26,175.00 | 25,000.00 | 25,300.00 | 25,300.00 | -3.16% | 1,562,500 | 1.18 |
| Sep 21, 2026 | 26,700.00 | 26,700.00 | 26,125.00 | 26,125.00 | 26,125.00 | -2.15% | 915,600 | 0.69 |
| Sep 18, 2026 | 26,500.00 | 26,700.00 | 26,325.00 | 26,700.00 | 26,700.00 | +0.75% | 2,297,900 | 1.74 |
| Sep 17, 2026 | 26,225.00 | 26,500.00 | 26,150.00 | 26,500.00 | 26,500.00 | +1.05% | 1,179,500 | 0.90 |
| Sep 16, 2026 | 26,175.00 | 26,525.00 | 25,800.00 | 26,225.00 | 26,225.00 | +0.19% | 1,982,500 | 1.52 |
| Sep 15, 2026 | 26,350.00 | 26,375.00 | 26,125.00 | 26,175.00 | 26,175.00 | +0.10% | 1,177,100 | 0.90 |
| Sep 14, 2026 | 26,175.00 | 26,300.00 | 26,025.00 | 26,150.00 | 26,150.00 | +0.19% | 1,773,600 | 1.36 |
| Sep 11, 2026 | 26,300.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.00% | 1,291,300 | 1.01 |
| Sep 10, 2026 | 26,550.00 | 26,950.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.69% | 1,755,400 | 1.28 |
| Sep 09, 2026 | 26,750.00 | 26,800.00 | 26,225.00 | 26,550.00 | 26,550.00 | -0.75% | 1,872,500 | 1.35 |
| Sep 08, 2026 | 26,575.00 | 26,925.00 | 26,400.00 | 26,750.00 | 26,750.00 | +0.85% | 1,324,400 | 0.90 |
| Sep 07, 2026 | 26,100.00 | 26,725.00 | 26,100.00 | 26,525.00 | 26,525.00 | +1.63% | 1,487,400 | 0.96 |
| Sep 04, 2026 | 26,175.00 | 26,475.00 | 26,025.00 | 26,100.00 | 26,100.00 | -0.19% | 920,300 | 0.56 |
| Sep 03, 2026 | 26,125.00 | 26,550.00 | 26,050.00 | 26,150.00 | 26,150.00 | +0.19% | 1,458,100 | 0.88 |
